Evrofarma SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.700	0.730	0.700	0.728	0.705	2,101
2022-06-15	0.740	0.740	0.740	0.740	0.717	500
2022-06-14	0.740	0.740	0.740	0.740	0.717	2,500
2022-06-10	0.764	0.764	0.764	0.764	0.740	0
2022-06-09	0.764	0.764	0.764	0.764	0.740	0
2022-06-08	0.796	0.798	0.746	0.764	0.740	1,475
2022-06-07	0.764	0.770	0.750	0.764	0.740	2,000
2022-06-06	0.820	0.820	0.820	0.820	0.794	0
2022-06-03	0.820	0.820	0.820	0.820	0.794	0
2022-06-02	0.820	0.820	0.820	0.820	0.794	0
2022-06-01	0.820	0.820	0.820	0.820	0.794	500
2022-05-31	0.860	0.860	0.860	0.860	0.833	500
2022-05-30	0.850	0.850	0.850	0.850	0.823	0
2022-05-27	0.850	0.850	0.850	0.850	0.823	1
2022-05-26	0.830	0.850	0.830	0.836	0.810	221
2022-05-25	0.772	0.780	0.772	0.780	0.756	69
2022-05-24	0.852	0.852	0.852	0.852	0.825	1
2022-05-23	0.764	0.830	0.762	0.830	0.804	770
2022-05-20	0.742	0.858	0.742	0.758	0.734	26
2022-05-19	0.820	0.820	0.820	0.820	0.794	0
2022-05-18	0.810	0.820	0.810	0.820	0.794	2,690
2022-05-17	0.820	0.820	0.800	0.800	0.775	2,323
2022-05-16	0.820	0.820	0.820	0.820	0.794	0
2022-05-13	0.752	0.828	0.752	0.820	0.794	700
2022-05-12	0.784	0.830	0.784	0.830	0.804	103
2022-05-11	0.800	0.850	0.800	0.840	0.814	700
2022-05-10	0.860	0.860	0.860	0.860	0.833	0
2022-05-09	0.860	0.860	0.860	0.860	0.833	0
2022-05-06	0.860	0.860	0.860	0.860	0.833	0
2022-05-05	0.860	0.860	0.860	0.860	0.833	0
2022-05-04	0.860	0.860	0.860	0.860	0.833	0
2022-05-03	0.850	0.862	0.850	0.860	0.833	5,201
2022-04-29	0.898	0.900	0.898	0.900	0.872	4,000
2022-04-28	0.890	0.900	0.890	0.892	0.864	2,600
2022-04-27	0.956	0.956	0.862	0.896	0.868	19,085
2022-04-26	0.956	0.956	0.956	0.956	0.926	0
2022-04-21	0.956	0.956	0.956	0.956	0.926	0
2022-04-20	0.956	0.956	0.956	0.956	0.926	1
2022-04-19	0.870	0.944	0.870	0.944	0.915	2,471
2022-04-14	0.956	0.956	0.956	0.956	0.926	0
2022-04-13	0.930	0.956	0.900	0.956	0.926	4,340
2022-04-12	0.910	0.976	0.910	0.976	0.946	560
2022-04-11	0.900	0.910	0.900	0.906	0.878	1,744
2022-04-08	0.910	0.910	0.910	0.910	0.882	0
2022-04-07	0.910	0.910	0.910	0.910	0.882	1,000
2022-04-06	0.910	0.910	0.910	0.910	0.882	0
2022-04-05	0.910	0.910	0.910	0.910	0.882	1,000
2022-04-04	0.910	0.950	0.910	0.950	0.920	9,000
2022-04-01	0.830	0.830	0.830	0.830	0.804	20
2022-03-31	0.900	0.900	0.900	0.900	0.872	0
2022-03-30	0.920	0.920	0.900	0.900	0.872	4,150
2022-03-29	0.920	0.920	0.920	0.920	0.891	1,000
2022-03-28	0.802	0.920	0.802	0.920	0.891	6,001
2022-03-24	0.830	0.918	0.830	0.896	0.868	2,271
2022-03-23	0.900	0.900	0.900	0.900	0.872	0
2022-03-22	0.818	0.900	0.818	0.900	0.872	220
2022-03-21	0.900	0.900	0.900	0.900	0.872	0
2022-03-18	0.900	0.900	0.900	0.900	0.872	0
2022-03-17	0.900	0.900	0.900	0.900	0.872	0
2022-03-16	0.928	0.930	0.900	0.900	0.872	2,515

← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.